Lantern Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	3.78	4.13	3.78	4.00	-	4.99%	27,596
Jun 9, 2026	3.79	4.20	3.60	3.81	3.81	1.60%	286,628
Jun 8, 2026	3.66	4.07	3.50	3.75	3.75	4.46%	379,531
Jun 5, 2026	3.85	3.85	3.50	3.59	3.59	-5.28%	246,352
Jun 4, 2026	3.44	3.89	3.36	3.79	3.79	11.47%	338,275
Jun 3, 2026	3.77	3.77	3.26	3.40	3.40	-9.09%	191,534
Jun 2, 2026	3.85	3.98	3.52	3.74	3.74	-	253,107
Jun 1, 2026	3.52	3.78	3.41	3.74	3.74	4.18%	197,025
May 29, 2026	3.50	3.60	3.33	3.59	3.59	2.57%	114,944
May 28, 2026	3.31	3.74	3.19	3.50	3.50	5.74%	323,337
May 27, 2026	3.35	3.48	3.16	3.31	3.31	-2.07%	148,158
May 26, 2026	3.53	3.70	3.34	3.38	3.38	-3.43%	220,975
May 22, 2026	3.38	3.60	3.34	3.50	3.50	5.42%	445,514
May 21, 2026	3.14	3.45	3.03	3.32	3.32	4.73%	244,066
May 20, 2026	3.16	3.32	3.04	3.17	3.17	2.59%	349,236
May 19, 2026	3.07	3.13	2.90	3.09	3.09	3.00%	117,707
May 18, 2026	2.95	3.08	2.83	3.00	3.00	-4.46%	367,883
May 15, 2026	3.29	3.29	2.80	3.14	3.14	0.32%	557,720
May 14, 2026	2.55	3.24	2.43	3.13	3.13	24.70%	1,261,209
May 13, 2026	2.05	2.65	2.02	2.51	2.51	21.84%	912,577
May 12, 2026	2.05	2.16	2.00	2.06	2.06	-1.44%	151,780
May 11, 2026	2.10	2.14	2.05	2.09	2.09	-0.48%	131,468
May 8, 2026	2.06	2.15	2.04	2.10	2.10	2.94%	118,011
May 7, 2026	2.14	2.19	2.03	2.04	2.04	-4.67%	104,262
May 6, 2026	2.12	2.18	2.05	2.14	2.14	-0.93%	130,761
May 5, 2026	2.19	2.30	2.11	2.16	2.16	-3.14%	202,270
May 4, 2026	2.10	2.33	2.08	2.23	2.23	5.19%	142,233
May 1, 2026	2.07	2.19	1.96	2.12	2.12	3.41%	259,274
Apr 30, 2026	2.09	2.20	1.97	2.05	2.05	3.54%	183,456
Apr 29, 2026	2.28	2.39	1.97	1.98	1.98	-11.61%	210,584
Apr 28, 2026	2.42	2.45	2.16	2.24	2.24	-8.94%	290,094
Apr 27, 2026	2.35	2.55	2.34	2.46	2.46	-	181,412
Apr 24, 2026	2.30	2.61	2.22	2.46	2.46	6.49%	236,802
Apr 23, 2026	2.67	2.67	2.21	2.31	2.31	-13.81%	288,291
Apr 22, 2026	2.72	2.72	2.51	2.68	2.68	-	216,664
Apr 21, 2026	2.78	2.82	2.54	2.68	2.68	-2.90%	205,942
Apr 20, 2026	2.38	2.80	2.38	2.76	2.76	10.84%	244,448
Apr 17, 2026	2.70	2.74	2.32	2.49	2.49	-1.97%	230,655
Apr 16, 2026	2.48	2.82	2.43	2.54	2.54	4.96%	738,249
Apr 15, 2026	2.35	2.46	2.22	2.42	2.42	3.86%	217,829
Apr 14, 2026	2.21	2.37	2.16	2.33	2.33	4.95%	287,019
Apr 13, 2026	1.92	2.22	1.85	2.22	2.22	12.69%	283,260
Apr 10, 2026	1.92	2.01	1.86	1.97	1.97	5.35%	402,454
Apr 9, 2026	1.88	1.97	1.85	1.87	1.87	-3.61%	267,408
Apr 8, 2026	1.80	1.97	1.76	1.94	1.94	10.23%	359,529
Apr 7, 2026	1.61	1.79	1.52	1.76	1.76	8.64%	296,186
Apr 6, 2026	1.60	1.64	1.50	1.62	1.62	-	341,730
Apr 2, 2026	1.37	1.78	1.36	1.62	1.62	14.08%	1,302,790
Apr 1, 2026	1.50	1.62	1.36	1.42	1.42	3.65%	1,262,397
Mar 31, 2026	1.38	2.11	1.32	1.37	1.37	10.93%	14,884,711